Indicators

First Pactrust Bancorp (NY: BANC )

13.72 -0.05 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.69	18.04	17.35	17.87	1,953,575	+0.26(+1.48%)
Jul 28, 2017	17.22	17.69	16.91	17.61	1,737,288	+0.30(+1.76%)
Jul 27, 2017	17.43	17.78	17.26	17.30	1,394,868	-0.09(-0.50%)
Jul 26, 2017	17.26	18.17	17.26	17.39	2,008,916	-0.43(-2.44%)
Jul 25, 2017	17.74	18.13	17.74	17.82	1,956,381	+0.26(+1.48%)
Jul 24, 2017	17.35	17.65	17.35	17.56	1,081,502	+0.17(+1.00%)
Jul 21, 2017	17.65	17.76	17.30	17.39	914,092	-0.17(-0.99%)
Jul 20, 2017	17.87	17.88	17.35	17.56	1,188,881	-0.30(-1.70%)
Jul 19, 2017	17.87	18.04	17.61	17.87	1,064,495	+0.09(+0.49%)
Jul 18, 2017	17.96	18.09	17.69	17.78	764,903	-0.30(-1.68%)
Jul 17, 2017	18.00	18.22	17.87	18.09	484,753	+0.04(+0.24%)
Jul 14, 2017	17.87	18.19	17.69	18.04	750,920	-0.04(-0.24%)
Jul 13, 2017	18.17	18.30	17.80	18.09	730,117	-0.04(-0.24%)
Jul 12, 2017	18.00	18.41	17.96	18.13	744,212	+0.13(+0.72%)
Jul 11, 2017	18.43	18.43	17.87	18.00	964,717	-0.48(-2.59%)
Jul 10, 2017	18.69	18.80	18.43	18.48	1,052,979	-0.26(-1.39%)
Jul 07, 2017	18.87	18.96	18.52	18.74	769,187	-0.09(-0.46%)
Jul 06, 2017	18.91	19.00	18.69	18.82	771,268	-0.17(-0.92%)
Jul 05, 2017	19.22	19.35	18.87	19.00	1,017,418	-0.22(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.